Lumir Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,930.00 | 9,000.00 | 8,700.00 | 8,710.00 | 8,710.00 | 63,656 |
| 2025-04-25 | 8,880.00 | 9,110.00 | 8,880.00 | 8,950.00 | 8,950.00 | 54,970 |
| 2025-04-24 | 9,050.00 | 9,070.00 | 8,880.00 | 8,880.00 | 8,880.00 | 58,456 |
| 2025-04-23 | 9,030.00 | 9,150.00 | 8,910.00 | 9,020.00 | 9,020.00 | 72,851 |
| 2025-04-22 | 8,800.00 | 9,050.00 | 8,790.00 | 8,870.00 | 8,870.00 | 69,990 |
| 2025-04-21 | 9,030.00 | 9,150.00 | 8,930.00 | 8,990.00 | 8,990.00 | 105,871 |
| 2025-04-18 | 9,120.00 | 9,120.00 | 8,880.00 | 8,950.00 | 8,950.00 | 105,571 |
| 2025-04-17 | 8,950.00 | 9,840.00 | 8,780.00 | 9,080.00 | 9,080.00 | 1,000,168 |
| 2025-04-16 | 8,960.00 | 9,070.00 | 8,750.00 | 8,780.00 | 8,780.00 | 131,902 |
| 2025-04-15 | 8,480.00 | 9,320.00 | 8,480.00 | 8,900.00 | 8,900.00 | 715,332 |
| 2025-04-14 | 8,370.00 | 8,630.00 | 8,360.00 | 8,540.00 | 8,540.00 | 89,349 |
| 2025-04-11 | 7,860.00 | 8,370.00 | 7,860.00 | 8,320.00 | 8,320.00 | 119,885 |
| 2025-04-10 | 7,730.00 | 8,050.00 | 7,700.00 | 8,050.00 | 8,050.00 | 105,297 |
| 2025-04-09 | 7,460.00 | 7,630.00 | 7,110.00 | 7,200.00 | 7,200.00 | 93,239 |
| 2025-04-08 | 7,710.00 | 8,120.00 | 7,480.00 | 7,570.00 | 7,570.00 | 104,288 |
| 2025-04-07 | 7,810.00 | 7,930.00 | 7,480.00 | 7,480.00 | 7,480.00 | 142,222 |
| 2025-04-04 | 8,000.00 | 8,370.00 | 7,950.00 | 8,220.00 | 8,220.00 | 119,693 |
| 2025-04-03 | 8,060.00 | 8,390.00 | 8,050.00 | 8,210.00 | 8,210.00 | 62,897 |
| 2025-04-02 | 8,570.00 | 8,730.00 | 8,300.00 | 8,300.00 | 8,300.00 | 108,579 |
| 2025-04-01 | 8,440.00 | 8,700.00 | 8,440.00 | 8,540.00 | 8,540.00 | 112,823 |
| 2025-03-31 | 8,500.00 | 8,750.00 | 8,370.00 | 8,420.00 | 8,420.00 | 113,409 |
| 2025-03-28 | 8,540.00 | 10,000.00 | 8,300.00 | 8,840.00 | 8,840.00 | 1,621,089 |
| 2025-03-27 | 8,820.00 | 8,960.00 | 8,700.00 | 8,700.00 | 8,700.00 | 107,053 |
| 2025-03-26 | 9,060.00 | 9,240.00 | 8,860.00 | 8,970.00 | 8,970.00 | 118,314 |
| 2025-03-25 | 9,070.00 | 9,580.00 | 9,070.00 | 9,170.00 | 9,170.00 | 249,290 |
| 2025-03-24 | 8,780.00 | 9,240.00 | 8,740.00 | 9,070.00 | 9,070.00 | 173,066 |
| 2025-03-21 | 8,670.00 | 9,000.00 | 8,670.00 | 8,800.00 | 8,800.00 | 234,150 |
| 2025-03-20 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | 388,169 |
| 2025-03-19 | 9,880.00 | 9,920.00 | 9,550.00 | 9,550.00 | 9,550.00 | 264,918 |
| 2025-03-18 | 9,930.00 | 10,040.00 | 9,850.00 | 9,880.00 | 9,880.00 | 195,275 |
| 2025-03-17 | 10,150.00 | 10,150.00 | 9,960.00 | 9,990.00 | 9,990.00 | 179,004 |
| 2025-03-14 | 9,980.00 | 10,150.00 | 9,870.00 | 10,000.00 | 10,000.00 | 152,029 |
| 2025-03-13 | 10,200.00 | 10,470.00 | 9,990.00 | 9,990.00 | 9,990.00 | 343,603 |
| 2025-03-12 | 10,050.00 | 10,500.00 | 10,010.00 | 10,020.00 | 10,020.00 | 418,714 |
| 2025-03-11 | 9,770.00 | 10,100.00 | 9,600.00 | 10,100.00 | 10,100.00 | 286,645 |
| 2025-03-10 | 10,160.00 | 10,490.00 | 10,120.00 | 10,200.00 | 10,200.00 | 232,005 |
| 2025-03-07 | 10,650.00 | 10,900.00 | 10,340.00 | 10,400.00 | 10,400.00 | 411,860 |
| 2025-03-06 | 11,160.00 | 11,800.00 | 10,960.00 | 11,000.00 | 11,000.00 | 1,310,607 |
| 2025-03-05 | 10,650.00 | 11,100.00 | 10,510.00 | 10,980.00 | 10,980.00 | 496,578 |
| 2025-03-04 | 10,400.00 | 10,980.00 | 10,110.00 | 10,600.00 | 10,600.00 | 372,572 |
| 2025-02-28 | 10,880.00 | 11,100.00 | 10,470.00 | 10,480.00 | 10,480.00 | 434,871 |
| 2025-02-27 | 11,360.00 | 11,830.00 | 11,080.00 | 11,210.00 | 11,210.00 | 1,142,791 |
| 2025-02-26 | 11,410.00 | 11,570.00 | 11,190.00 | 11,250.00 | 11,250.00 | 353,554 |
| 2025-02-25 | 11,510.00 | 11,620.00 | 11,210.00 | 11,400.00 | 11,400.00 | 485,238 |
| 2025-02-24 | 11,700.00 | 12,120.00 | 11,520.00 | 11,680.00 | 11,680.00 | 1,025,433 |
| 2025-02-21 | 11,300.00 | 12,550.00 | 11,090.00 | 11,830.00 | 11,830.00 | 4,396,122 |
| 2025-02-20 | 11,810.00 | 12,290.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,525,553 |
| 2025-02-19 | 12,180.00 | 12,180.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1,081,931 |
| 2025-02-18 | 12,370.00 | 12,820.00 | 12,080.00 | 12,320.00 | 12,320.00 | 2,458,727 |
| 2025-02-17 | 12,050.00 | 12,300.00 | 11,910.00 | 12,220.00 | 12,220.00 | 1,131,633 |
| 2025-02-14 | 11,670.00 | 13,380.00 | 11,600.00 | 12,030.00 | 12,030.00 | 8,209,071 |
| 2025-02-13 | 11,950.00 | 11,950.00 | 11,450.00 | 11,720.00 | 11,720.00 | 1,154,172 |
| 2025-02-12 | 11,300.00 | 12,100.00 | 11,100.00 | 11,950.00 | 11,950.00 | 2,571,871 |
| 2025-02-11 | 11,580.00 | 12,890.00 | 11,460.00 | 11,500.00 | 11,500.00 | 5,619,124 |
| 2025-02-10 | 11,050.00 | 11,850.00 | 10,850.00 | 11,230.00 | 11,230.00 | 2,747,365 |
| 2025-02-07 | 10,540.00 | 11,270.00 | 10,060.00 | 11,150.00 | 11,150.00 | 1,936,487 |
| 2025-02-06 | 10,590.00 | 10,700.00 | 10,260.00 | 10,430.00 | 10,430.00 | 484,217 |
| 2025-02-05 | 10,580.00 | 10,740.00 | 10,410.00 | 10,610.00 | 10,610.00 | 551,622 |
| 2025-02-04 | 10,550.00 | 10,870.00 | 10,310.00 | 10,400.00 | 10,400.00 | 704,309 |
| 2025-02-03 | 11,090.00 | 11,090.00 | 10,240.00 | 10,300.00 | 10,300.00 | 1,138,369 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.